Trainline Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 296.00 | 302.60 | 296.00 | 298.20 | 298.20 | 583,342 |
| 2024-09-04 | 306.20 | 306.20 | 296.80 | 300.20 | 300.20 | 591,466 |
| 2024-09-03 | 303.80 | 307.40 | 302.60 | 303.60 | 303.60 | 611,097 |
| 2024-09-02 | 301.00 | 307.80 | 294.00 | 304.60 | 304.60 | 670,982 |
| 2024-08-30 | 301.80 | 307.51 | 299.97 | 300.00 | 300.00 | 1,371,498 |
| 2024-08-29 | 305.00 | 305.00 | 298.20 | 301.20 | 301.20 | 962,642 |
| 2024-08-28 | 306.80 | 307.60 | 302.20 | 303.20 | 303.20 | 314,955 |
| 2024-08-27 | 315.00 | 315.00 | 301.60 | 305.60 | 305.60 | 1,288,677 |
| 2024-08-23 | 304.00 | 307.80 | 302.37 | 303.20 | 303.20 | 1,236,008 |
| 2024-08-22 | 320.00 | 320.00 | 301.60 | 305.40 | 305.40 | 800,057 |
| 2024-08-21 | 315.00 | 348.00 | 303.40 | 308.00 | 308.00 | 728,770 |
| 2024-08-20 | 319.00 | 324.00 | 308.80 | 308.80 | 308.80 | 463,292 |
| 2024-08-19 | 316.80 | 318.60 | 312.00 | 318.60 | 318.60 | 1,165,129 |
| 2024-08-16 | 317.20 | 321.20 | 313.60 | 314.80 | 314.80 | 968,177 |
| 2024-08-15 | 310.00 | 323.00 | 310.00 | 319.40 | 319.40 | 848,920 |
| 2024-08-14 | 318.60 | 321.80 | 309.60 | 310.80 | 310.80 | 1,905,562 |
| 2024-08-13 | 320.80 | 321.60 | 313.20 | 319.40 | 319.40 | 453,410 |
| 2024-08-12 | 318.00 | 320.00 | 304.00 | 315.20 | 315.20 | 304,655 |
| 2024-08-09 | 320.00 | 322.20 | 314.40 | 315.20 | 315.20 | 598,975 |
| 2024-08-08 | 303.80 | 331.80 | 303.80 | 318.00 | 318.00 | 351,120 |
| 2024-08-07 | 313.00 | 322.80 | 313.00 | 317.00 | 317.00 | 401,700 |
| 2024-08-06 | 300.00 | 320.60 | 300.00 | 313.60 | 313.60 | 589,897 |
| 2024-08-05 | 303.40 | 315.00 | 298.00 | 312.60 | 312.60 | 766,068 |
| 2024-08-02 | 325.00 | 331.13 | 313.80 | 315.80 | 315.80 | 790,928 |
| 2024-08-01 | 332.00 | 346.20 | 329.00 | 333.20 | 333.20 | 607,505 |
| 2024-07-31 | 336.40 | 343.00 | 334.00 | 340.60 | 340.60 | 627,050 |
| 2024-07-30 | 328.40 | 341.28 | 328.40 | 330.20 | 330.20 | 934,235 |
| 2024-07-29 | 321.00 | 339.40 | 321.00 | 329.80 | 329.80 | 359,994 |
| 2024-07-26 | 322.60 | 337.62 | 315.86 | 337.00 | 337.00 | 346,315 |
| 2024-07-25 | 330.00 | 330.00 | 314.40 | 322.20 | 322.20 | 460,287 |
| 2024-07-24 | 323.80 | 330.20 | 323.60 | 328.60 | 328.60 | 251,574 |
| 2024-07-23 | 339.80 | 339.80 | 324.00 | 328.00 | 328.00 | 384,737 |
| 2024-07-22 | 332.80 | 339.20 | 325.40 | 331.60 | 331.60 | 409,400 |
| 2024-07-19 | 335.20 | 341.00 | 319.20 | 332.20 | 332.20 | 481,674 |
| 2024-07-18 | 331.00 | 339.20 | 326.32 | 335.40 | 335.40 | 629,224 |
| 2024-07-17 | 335.00 | 339.20 | 320.60 | 332.80 | 332.80 | 412,450 |
| 2024-07-16 | 328.60 | 341.80 | 327.00 | 337.20 | 337.20 | 601,990 |
| 2024-07-15 | 340.80 | 342.60 | 324.00 | 337.00 | 337.00 | 428,416 |
| 2024-07-12 | 338.00 | 345.80 | 334.00 | 339.20 | 339.20 | 660,784 |
| 2024-07-11 | 340.00 | 340.00 | 326.00 | 339.00 | 339.00 | 575,255 |
| 2024-07-10 | 319.20 | 333.20 | 313.60 | 333.20 | 333.20 | 1,076,632 |
| 2024-07-09 | 316.00 | 342.00 | 316.00 | 323.00 | 323.00 | 849,354 |
| 2024-07-08 | 329.20 | 336.40 | 322.20 | 327.40 | 327.40 | 813,930 |
| 2024-07-05 | 336.00 | 348.80 | 335.00 | 335.80 | 335.80 | 2,457,448 |
| 2024-07-04 | 331.80 | 335.40 | 312.60 | 334.00 | 334.00 | 2,413,936 |
| 2024-07-03 | 317.20 | 329.40 | 312.20 | 328.40 | 328.40 | 1,855,383 |
| 2024-07-02 | 312.00 | 330.40 | 311.40 | 318.80 | 318.80 | 778,982 |
| 2024-07-01 | 312.00 | 329.80 | 312.00 | 320.60 | 320.60 | 783,809 |
| 2024-06-28 | 312.80 | 325.20 | 312.40 | 314.40 | 314.40 | 743,018 |
| 2024-06-27 | 331.80 | 331.80 | 315.40 | 321.80 | 321.80 | 741,696 |
| 2024-06-26 | 329.00 | 329.20 | 317.00 | 318.20 | 318.20 | 1,195,640 |
| 2024-06-25 | 322.80 | 328.20 | 312.20 | 325.40 | 325.40 | 852,384 |
| 2024-06-24 | 320.00 | 330.00 | 320.00 | 327.40 | 327.40 | 829,407 |
| 2024-06-21 | 318.60 | 327.40 | 318.20 | 326.60 | 326.60 | 2,125,836 |
| 2024-06-20 | 306.80 | 321.80 | 304.60 | 318.80 | 318.80 | 962,674 |
| 2024-06-19 | 311.60 | 312.60 | 304.80 | 310.40 | 310.40 | 670,363 |
| 2024-06-18 | 300.20 | 309.40 | 300.20 | 307.80 | 307.80 | 1,698,808 |
| 2024-06-17 | 294.40 | 305.00 | 294.40 | 301.60 | 301.60 | 576,546 |
| 2024-06-14 | 300.00 | 314.20 | 298.00 | 298.00 | 298.00 | 974,000 |
| 2024-06-13 | 313.00 | 317.80 | 304.40 | 304.40 | 304.40 | 1,074,904 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.